Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.850 | 3.890 | 3.760 | 3.840 | 3.840 | 4,117,515 |
| 2026-07-20 | 3.820 | 3.900 | 3.770 | 3.840 | 3.840 | 5,440,049 |
| 2026-07-19 | 3.840 | 3.840 | 3.760 | 3.800 | 3.800 | 4,659,444 |
| 2026-07-16 | 3.730 | 3.940 | 3.720 | 3.800 | 3.800 | 24,066,700 |
| 2026-07-15 | 3.490 | 3.660 | 3.470 | 3.630 | 3.630 | 7,303,556 |
| 2026-07-14 | 3.520 | 3.530 | 3.450 | 3.490 | 3.490 | 2,056,497 |
| 2026-07-13 | 3.550 | 3.560 | 3.500 | 3.520 | 3.520 | 1,687,752 |
| 2026-07-12 | 3.500 | 3.530 | 3.450 | 3.500 | 3.500 | 1,358,921 |
| 2026-07-09 | 3.470 | 3.510 | 3.420 | 3.490 | 3.490 | 957,005 |
| 2026-07-08 | 3.520 | 3.560 | 3.420 | 3.420 | 3.420 | 2,046,243 |
| 2026-07-07 | 3.460 | 3.600 | 3.460 | 3.520 | 3.520 | 7,448,646 |
| 2026-07-06 | 3.420 | 3.460 | 3.410 | 3.450 | 3.450 | 899,847 |
| 2026-07-05 | 3.380 | 3.440 | 3.380 | 3.420 | 3.420 | 715,566 |
| 2026-07-01 | 3.330 | 3.390 | 3.310 | 3.380 | 3.380 | 1,277,109 |
| 2026-06-30 | 3.260 | 3.350 | 3.260 | 3.330 | 3.330 | 1,766,635 |
| 2026-06-29 | 3.350 | 3.370 | 3.250 | 3.260 | 3.260 | 2,329,883 |
| 2026-06-28 | 3.440 | 3.460 | 3.350 | 3.350 | 3.350 | 2,647,567 |
| 2026-06-25 | 3.420 | 3.470 | 3.420 | 3.440 | 3.440 | 1,390,880 |
| 2026-06-24 | 3.460 | 3.480 | 3.420 | 3.420 | 3.420 | 996,642 |
| 2026-06-23 | 3.490 | 3.530 | 3.440 | 3.460 | 3.460 | 1,225,609 |
| 2026-06-22 | 3.550 | 3.600 | 3.480 | 3.490 | 3.490 | 1,797,460 |
| 2026-06-21 | 3.500 | 3.590 | 3.500 | 3.550 | 3.550 | 1,971,387 |
| 2026-06-17 | 3.460 | 3.540 | 3.440 | 3.500 | 3.500 | 2,198,041 |
| 2026-06-16 | 3.470 | 3.490 | 3.430 | 3.460 | 3.460 | 4,381,732 |
| 2026-06-15 | 3.470 | 3.580 | 3.470 | 3.470 | 3.470 | 1,748,726 |
| 2026-06-14 | 3.420 | 3.520 | 3.420 | 3.470 | 3.470 | 1,726,924 |
| 2026-06-11 | 3.560 | 3.560 | 3.400 | 3.420 | 3.420 | 2,067,452 |
| 2026-06-10 | 3.610 | 3.660 | 3.530 | 3.560 | 3.560 | 5,480,323 |
| 2026-06-09 | 3.630 | 3.720 | 3.600 | 3.610 | 3.610 | 5,199,762 |
| 2026-06-08 | 3.670 | 3.690 | 3.600 | 3.630 | 3.630 | 3,804,565 |
| 2026-06-07 | 3.660 | 3.740 | 3.650 | 3.670 | 3.670 | 6,749,052 |
| 2026-06-04 | 3.620 | 3.700 | 3.600 | 3.660 | 3.660 | 5,502,141 |
| 2026-06-03 | 3.660 | 3.700 | 3.610 | 3.620 | 3.620 | 2,842,845 |
| 2026-06-02 | 3.590 | 3.730 | 3.590 | 3.660 | 3.660 | 9,900,365 |
| 2026-06-01 | 3.520 | 3.640 | 3.520 | 3.590 | 3.590 | 2,859,196 |
| 2026-05-25 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 1,090,517 |
| 2026-05-24 | 3.510 | 3.590 | 3.500 | 3.520 | 3.520 | 1,010,551 |
| 2026-05-21 | 3.460 | 3.520 | 3.400 | 3.510 | 3.510 | 2,131,767 |
| 2026-05-20 | 3.560 | 3.640 | 3.450 | 3.460 | 3.460 | 2,354,755 |
| 2026-05-19 | 3.550 | 3.600 | 3.550 | 3.560 | 3.560 | 1,332,734 |
| 2026-05-18 | 3.640 | 3.660 | 3.550 | 3.550 | 3.550 | 4,391,044 |
| 2026-05-17 | 3.650 | 3.690 | 3.630 | 3.640 | 3.640 | 2,952,215 |
| 2026-05-14 | 3.690 | 3.710 | 3.640 | 3.650 | 3.650 | 3,297,895 |
| 2026-05-13 | 3.710 | 3.750 | 3.650 | 3.690 | 3.690 | 2,639,031 |
| 2026-05-12 | 3.650 | 3.800 | 3.620 | 3.710 | 3.710 | 9,449,781 |
| 2026-05-11 | 3.670 | 3.740 | 3.640 | 3.650 | 3.650 | 5,316,147 |
| 2026-05-10 | 3.590 | 3.740 | 3.590 | 3.670 | 3.670 | 10,136,849 |
| 2026-05-06 | 3.530 | 3.590 | 3.530 | 3.590 | 3.590 | 2,634,322 |
| 2026-05-05 | 3.560 | 3.610 | 3.490 | 3.530 | 3.530 | 4,726,633 |
| 2026-05-04 | 3.510 | 3.570 | 3.460 | 3.560 | 3.560 | 3,785,180 |
| 2026-05-03 | 3.500 | 3.570 | 3.450 | 3.510 | 3.510 | 3,744,436 |
| 2026-04-30 | 3.530 | 3.550 | 3.440 | 3.500 | 3.500 | 3,226,572 |
| 2026-04-29 | 3.540 | 3.570 | 3.510 | 3.530 | 3.530 | 2,848,775 |
| 2026-04-28 | 3.470 | 3.620 | 3.460 | 3.540 | 3.540 | 11,666,885 |
| 2026-04-27 | 3.500 | 3.540 | 3.470 | 3.470 | 3.470 | 2,459,001 |
| 2026-04-26 | 3.460 | 3.500 | 3.420 | 3.500 | 3.500 | 3,674,749 |
| 2026-04-23 | 3.480 | 3.540 | 3.450 | 3.460 | 3.460 | 2,812,052 |
| 2026-04-22 | 3.510 | 3.550 | 3.460 | 3.480 | 3.480 | 3,321,266 |
| 2026-04-21 | 3.570 | 3.700 | 3.510 | 3.510 | 3.510 | 11,815,736 |
| 2026-04-20 | 3.430 | 3.570 | 3.410 | 3.570 | 3.570 | 14,158,806 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.